PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 15/10/2026
MarketFirst
High Price2.00
Last Closing1.95
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price2.00
Opening Price2.00
No. of Shares10
Div3.50
Change0.05
Closing Price2.00
Average Price2.00
P/E14.15
Value Traded20
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/11/2018 | 1.58 | 1.57 | 1.58 | 316 | 2 | 200 |
| 04/11/2018 | 1.57 | 1.55 | 1.57 | 833 | 4 | 531 |
| 31/10/2018 | 1.52 | 1.52 | 1.52 | 19,958 | 18 | 13,130 |
| 30/10/2018 | 1.57 | 1.53 | 1.53 | 5,084 | 9 | 3,290 |
| 29/10/2018 | 1.56 | 1.53 | 1.56 | 8,311 | 19 | 5,404 |
| 25/10/2018 | 1.59 | 1.53 | 1.53 | 1,700 | 4 | 1,100 |
| 21/10/2018 | 1.60 | 1.60 | 1.60 | 26 | 1 | 16 |
| 16/10/2018 | 1.60 | 1.59 | 1.59 | 814 | 2 | 512 |
| 11/10/2018 | 1.60 | 1.60 | 1.60 | 33,784 | 9 | 21,115 |
| 10/10/2018 | 1.60 | 1.60 | 1.60 | 6,381 | 3 | 3,988 |
| 08/10/2018 | 1.61 | 1.60 | 1.60 | 5,732 | 13 | 3,582 |
| 24/09/2018 | 1.60 | 1.60 | 1.60 | 2 | 1 | 1 |
| 20/09/2018 | 1.65 | 1.60 | 1.60 | 22,176 | 31 | 13,855 |
| 16/09/2018 | 1.65 | 1.60 | 1.60 | 3,403 | 9 | 2,122 |
| 13/09/2018 | 1.65 | 1.65 | 1.65 | 165 | 1 | 100 |
| 12/09/2018 | 1.65 | 1.62 | 1.65 | 1,918 | 6 | 1,173 |
| 09/09/2018 | 1.65 | 1.65 | 1.65 | 71 | 1 | 43 |
| 05/09/2018 | 1.67 | 1.63 | 1.65 | 555 | 3 | 337 |
| 28/08/2018 | 1.62 | 1.62 | 1.62 | 15 | 1 | 9 |
| 15/08/2018 | 1.63 | 1.63 | 1.63 | 78 | 1 | 48 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/05/2015 | 10.00 | 5.51 | 6.27 | 75,393 | 64 | 11,938 |
| 24/05/2015 | 10.50 | 10.00 | 10.45 | 48,820 | 28 | 4,818 |
| 17/05/2015 | 10.00 | 10.00 | 10.00 | 100 | 2 | 10 |
| 10/05/2015 | 10.00 | 9.98 | 10.00 | 232,504 | 8 | 23,252 |
| 03/05/2015 | 10.00 | 9.60 | 10.00 | 2,706 | 4 | 280 |
| 29/03/2015 | 10.15 | 10.15 | 10.15 | 3,045 | 1 | 300 |
| 22/03/2015 | 10.20 | 10.15 | 10.18 | 1,100 | 8 | 108 |
| 08/03/2015 | 10.30 | 10.10 | 10.20 | 3,599 | 6 | 350 |
| 01/03/2015 | 10.19 | 8.50 | 10.19 | 18,402 | 29 | 1,995 |
| 08/02/2015 | 8.50 | 8.45 | 8.50 | 5,439 | 13 | 642 |
| 01/02/2015 | 8.45 | 8.45 | 8.45 | 1,690 | 2 | 200 |
| 04/01/2015 | 8.09 | 8.09 | 8.09 | 3,034 | 6 | 375 |
| 28/12/2014 | 8.09 | 8.08 | 8.09 | 1,256,603 | 19 | 155,328 |
| 21/12/2014 | 8.10 | 8.10 | 8.10 | 405 | 1 | 50 |
| 07/12/2014 | 8.29 | 8.10 | 8.10 | 455 | 3 | 56 |
| 30/11/2014 | 8.10 | 8.10 | 8.10 | 3,240 | 6 | 400 |
| 23/11/2014 | 8.15 | 7.05 | 7.75 | 12,581 | 23 | 1,670 |
| 16/11/2014 | 6.72 | 6.72 | 6.72 | 672 | 1 | 100 |
| 09/11/2014 | 6.40 | 6.40 | 6.40 | 1,933 | 1 | 302 |
| 02/11/2014 | 6.44 | 6.44 | 6.44 | 1,288 | 4 | 200 |